KabuInsight

ＧＲＣＳ

9250
グロース/サービス業/GRCS Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,036.01,070.01,035.01,070.0+16.0+1.52%800
2026-03-121,028.01,087.01,025.01,054.0+12.0+1.15%1,500
2026-03-111,031.01,119.01,022.01,042.0+11.0+1.07%5,300
2026-03-101,015.01,043.01,015.01,031.0+30.0+3.00%5,900
2026-03-091,030.01,030.0985.01,001.0-53.0-5.03%6,000
2026-03-061,040.01,069.01,039.01,054.0+5.0+0.48%1,800
2026-03-051,052.01,055.01,018.01,049.0+27.0+2.64%1,800
2026-03-041,014.01,045.01,011.01,022.0+2.0+0.20%6,200
2026-03-031,068.01,074.01,020.01,020.0-48.0-4.49%6,300
2026-03-021,108.01,120.01,051.01,068.0-53.0-4.73%9,900
2026-02-271,132.01,132.01,103.01,121.00.00.00%3,700
2026-02-261,099.01,135.01,099.01,121.0-4.0-0.36%4,200
2026-02-251,067.01,125.01,050.01,125.0+63.0+5.93%9,000
2026-02-241,133.01,150.01,035.01,062.0-66.0-5.85%24,600
2026-02-201,188.01,188.01,128.01,128.0-61.0-5.13%6,400
2026-02-191,183.01,205.01,183.01,189.0-8.0-0.67%4,500
2026-02-181,165.01,223.01,143.01,197.0+36.0+3.10%12,200
2026-02-171,170.01,170.01,140.01,161.0-9.0-0.77%5,800
2026-02-161,159.01,184.01,149.01,170.0+32.0+2.81%3,400
2026-02-131,131.01,165.01,130.01,138.0+3.0+0.26%5,400
2026-02-121,163.01,169.01,133.01,135.0-47.0-3.98%8,600
2026-02-101,142.01,182.01,115.01,182.0+66.0+5.91%11,800
2026-02-091,144.01,156.01,110.01,116.0-14.0-1.24%10,800
2026-02-061,161.01,169.01,130.01,130.0-30.0-2.59%8,600
2026-02-051,212.01,220.01,160.01,160.0-35.0-2.93%16,000
2026-02-041,162.01,195.01,135.01,195.0+30.0+2.58%9,600
2026-02-031,145.01,199.01,145.01,165.0+25.0+2.19%17,700
2026-02-021,157.01,162.01,118.01,140.0-40.0-3.39%18,900
2026-01-301,161.01,193.01,152.01,180.0+1.0+0.08%19,600
2026-01-291,188.01,188.01,135.01,179.0-34.0-2.80%33,200
2026-01-281,210.01,240.01,177.01,213.0-27.0-2.18%62,000
2026-01-271,413.01,558.01,240.01,240.0-83.0-6.27%388,900
2026-01-261,430.01,430.01,312.01,323.0-137.0-9.38%81,700
2026-01-231,490.01,590.01,400.01,460.0-110.0-7.01%258,900
2026-01-222,055.02,138.01,522.01,570.0-35.0-2.18%827,800
2026-01-211,605.01,605.01,605.01,605.0+300.0+22.99%4,800
2026-01-201,305.01,305.01,305.01,305.0+300.0+29.85%3,300
2026-01-19930.01,011.0922.01,005.0+71.0+7.60%7,200
2026-01-16933.0936.0919.0934.0+7.0+0.76%2,400
2026-01-15932.0934.0913.0927.0-20.0-2.11%4,900
2026-01-14960.0973.0946.0947.0-26.0-2.67%3,000
2026-01-13990.01,001.0973.0973.0-13.0-1.32%3,900
2026-01-09994.01,008.0986.0986.0-34.0-3.33%1,300
2026-01-08994.01,035.0994.01,020.0+25.0+2.51%1,500
2026-01-07969.0995.0969.0995.0+15.0+1.53%1,200
2026-01-06973.0980.0969.0980.0+20.0+2.08%1,500
2026-01-05949.0965.0937.0960.0+24.0+2.56%2,200
2025-12-30966.0981.0936.0936.00.00.00%3,200
2025-12-29936.0952.0936.0936.0+15.0+1.63%2,700
2025-12-26923.0928.0921.0921.0-1.0-0.11%7,500
2025-12-25917.0930.0914.0922.0+11.0+1.21%3,800
2025-12-24909.0920.0909.0911.0-9.0-0.98%5,100
2025-12-23922.0922.0901.0920.0-2.0-0.22%3,900
2025-12-22937.0940.0920.0922.0-4.0-0.43%2,700
2025-12-19923.0926.0910.0926.0-2.0-0.22%5,500
2025-12-18940.0944.0901.0928.0-18.0-1.90%11,400
2025-12-17970.0970.0939.0946.0-34.0-3.47%3,800
2025-12-16965.0980.0950.0980.00.00.00%1,900
2025-12-15970.0980.0959.0980.0+10.0+1.03%5,500
2025-12-12971.0971.0962.0970.00.00.00%1,600
2025-12-11974.0979.0970.0970.0-4.0-0.41%2,400
2025-12-10971.0976.0971.0974.0+3.0+0.31%1,400
2025-12-09998.0998.0968.0971.0-27.0-2.71%400
2025-12-08977.01,000.0968.0998.0+8.0+0.81%900
2025-12-05990.0990.0990.0990.0-14.0-1.39%300
2025-12-04993.01,006.0990.01,004.0+2.0+0.20%4,000
2025-12-031,002.01,002.01,002.01,002.0-10.0-0.99%300
2025-12-021,010.01,012.01,010.01,012.0+2.0+0.20%500
2025-12-011,017.01,047.01,010.01,010.0+9.0+0.90%1,200
2025-11-281,001.01,001.01,001.01,001.00.00.00%1,200
2025-11-27990.01,033.0978.01,001.0-14.0-1.38%1,300
2025-11-261,021.01,022.01,015.01,015.0+14.0+1.40%700
2025-11-251,010.01,010.01,001.01,001.0-10.0-0.99%700
2025-11-21994.01,025.0994.01,011.0+3.0+0.30%3,200
2025-11-201,031.01,032.0992.01,008.0-13.0-1.27%3,900
2025-11-191,005.01,030.01,000.01,021.0-9.0-0.87%3,500
2025-11-181,046.01,046.01,004.01,030.0-16.0-1.53%2,100
2025-11-171,019.01,046.01,019.01,046.0+18.0+1.75%1,800
2025-11-141,066.01,066.01,019.01,028.0-38.0-3.56%5,000
2025-11-131,061.01,069.01,042.01,066.0+2.0+0.19%2,200
2025-11-121,080.01,100.01,052.01,064.0-16.0-1.48%5,400
2025-11-111,090.01,090.01,065.01,080.0-10.0-0.92%3,900
2025-11-101,100.01,100.01,090.01,090.0-23.0-2.07%200
2025-11-071,118.01,118.01,105.01,113.0-5.0-0.45%400
2025-11-061,125.01,155.01,118.01,118.0+23.0+2.10%400
2025-11-051,130.01,130.01,094.01,095.0-35.0-3.10%600
2025-11-041,130.01,130.01,130.01,130.00.00.00%—
2025-10-311,157.01,157.01,117.01,130.0-27.0-2.33%1,300
2025-10-301,154.01,157.01,154.01,157.0+4.0+0.35%200
2025-10-291,153.01,153.01,153.01,153.00.00.00%100
2025-10-281,155.01,155.01,153.01,153.0-7.0-0.60%800
2025-10-271,155.01,160.01,155.01,160.0+7.0+0.61%1,000
2025-10-241,153.01,153.01,153.01,153.00.00.00%—
2025-10-231,158.01,158.01,153.01,153.0-5.0-0.43%600
2025-10-221,155.01,158.01,155.01,158.0+4.0+0.35%200
2025-10-211,153.01,155.01,136.01,154.0+11.0+0.96%3,000
2025-10-201,172.01,172.01,120.01,143.0-31.0-2.64%3,000
2025-10-171,199.01,199.01,101.01,174.0-26.0-2.17%7,800
2025-10-161,170.01,221.01,170.01,200.0-115.0-8.75%11,500
2025-10-151,300.01,318.01,300.01,315.0+15.0+1.15%1,000
2025-10-141,325.01,325.01,300.01,300.0-30.0-2.26%2,600
2025-10-101,329.01,330.01,329.01,330.0+1.0+0.08%500
2025-10-091,319.01,329.01,319.01,329.0+9.0+0.68%2,400
2025-10-081,330.01,330.01,320.01,320.0-5.0-0.38%300
2025-10-071,335.01,338.01,325.01,325.0-13.0-0.97%7,000
2025-10-061,309.01,339.01,309.01,338.0+19.0+1.44%10,800
2025-10-031,319.01,319.01,319.01,319.0+10.0+0.76%200
2025-10-021,312.01,312.01,308.01,309.0-7.0-0.53%1,000
2025-10-011,324.01,324.01,316.01,316.0-8.0-0.60%1,700
2025-09-301,313.01,324.01,313.01,324.0+10.0+0.76%800
2025-09-291,317.01,317.01,312.01,314.0-11.0-0.83%900
2025-09-261,300.01,326.01,300.01,325.0+25.0+1.92%1,000
2025-09-251,310.01,332.01,292.01,300.0-10.0-0.76%1,500
2025-09-241,310.01,310.01,310.01,310.00.00.00%—
2025-09-221,303.01,310.01,303.01,310.00.00.00%700
2025-09-191,320.01,327.01,300.01,310.0-8.0-0.61%4,300
2025-09-181,312.01,320.01,312.01,318.0-24.0-1.79%1,000
2025-09-171,342.01,342.01,342.01,342.00.00.00%—
2025-09-161,356.01,356.01,342.01,342.0+8.0+0.60%1,100
2025-09-121,364.01,364.01,334.01,334.0——2,000

直近120営業日分を表示